RB Global, Inc. (FRA:J1F)
Germany · Delayed Price · Currency is EUR 73.00
-0.50 (-0.68%)
At close: Sep 18, 2026
FRA:J1F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Sep 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Sep 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.76% | - |
| Sep 15, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Sep 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 4.35% | - |
| Sep 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Sep 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Sep 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Sep 8, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 4, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Sep 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Sep 1, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Aug 31, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Aug 28, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Aug 27, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Aug 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Aug 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.33% | - |
| Aug 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.72 | -1.33% | - |
| Aug 21, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 74.71 | 1.35% | 100 |
| Aug 20, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 73.72 | 0.68% | 39 |
| Aug 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.22 | 4.26% | - |
| Aug 18, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.23 | -2.76% | - |
| Aug 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.22 | -2.68% | 30 |
| Aug 14, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.22 | -0.67% | - |
| Aug 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.71 | -3.23% | - |
| Aug 12, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.20 | -4.32% | - |
| Aug 11, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.69 | -1.22% | - |
| Aug 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.69 | 2.50% | - |
| Aug 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.69 | -3.03% | - |
| Aug 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.18 | 0.61% | - |
| Aug 5, 2026 | 95.50 | 95.50 | 82.00 | 82.00 | 81.69 | -15.90% | 20 |
| Aug 4, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.13 | 2.63% | - |
| Aug 3, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.64 | -0.52% | - |
| Jul 31, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.14 | -4.50% | - |
| Jul 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.62 | -1.96% | - |
| Jul 29, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.61 | - | - |
| Jul 28, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.61 | 4.08% | - |
| Jul 27, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.63 | 2.62% | - |
| Jul 24, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.14 | -1.04% | - |
| Jul 23, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.13 | - | - |
| Jul 22, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.13 | -0.52% | - |
| Jul 21, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.63 | -0.51% | - |
| Jul 20, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.13 | -0.51% | - |
| Jul 17, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 97.63 | 1.03% | - |
| Jul 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.63 | 1.57% | - |
| Jul 15, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.14 | - | - |
| Jul 14, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.14 | 1.06% | - |
| Jul 13, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.14 | -2.58% | - |